Hioki E.E. Corporation - 6866.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7,130	7,160	7,160	7,210	7,070	37,200
February 19, 2026	7,270	7,170	7,170	7,300	7,120	28,400
February 18, 2026	7,070	7,270	7,270	7,420	7,050	61,000
February 17, 2026	6,900	7,040	7,040	7,070	6,900	26,700
February 16, 2026	6,900	6,920	6,920	7,020	6,870	29,400
February 13, 2026	6,960	6,880	6,880	7,000	6,840	39,000
February 12, 2026	6,960	7,050	7,050	7,060	6,890	59,700
February 10, 2026	6,750	6,960	6,960	6,970	6,730	73,200
February 09, 2026	6,610	6,680	6,680	6,770	6,540	60,300
February 06, 2026	6,420	6,410	6,410	6,440	6,360	17,600
February 05, 2026	6,420	6,410	6,410	6,460	6,380	20,900
February 04, 2026	6,330	6,370	6,370	6,390	6,270	17,200
February 03, 2026	6,210	6,370	6,370	6,370	6,180	37,400
February 02, 2026	6,140	6,110	6,110	6,270	6,110	31,400
January 30, 2026	6,150	6,160	6,160	6,190	6,110	35,600
January 29, 2026	6,180	6,160	6,160	6,240	6,120	30,000
January 28, 2026	6,290	6,190	6,190	6,310	6,150	36,100
January 27, 2026	6,330	6,290	6,290	6,390	6,250	43,000
January 26, 2026	6,450	6,340	6,340	6,550	6,260	134,700
January 23, 2026	6,730	6,750	6,750	6,750	6,670	58,600
January 22, 2026	6,520	6,690	6,690	6,710	6,520	60,600
January 21, 2026	6,300	6,440	6,440	6,440	6,280	24,000
January 20, 2026	6,500	6,400	6,400	6,500	6,400	25,900
January 19, 2026	6,510	6,500	6,500	6,540	6,410	28,500
January 16, 2026	6,400	6,530	6,530	6,530	6,400	39,600
January 15, 2026	6,350	6,400	6,400	6,400	6,310	22,800
January 14, 2026	6,330	6,350	6,350	6,370	6,280	41,900
January 13, 2026	6,210	6,270	6,270	6,290	6,180	44,700
January 09, 2026	6,060	6,110	6,110	6,170	6,060	33,800
January 08, 2026	6,140	6,140	6,140	6,160	6,100	17,900
January 07, 2026	6,130	6,140	6,140	6,230	6,090	30,700
January 06, 2026	6,090	6,130	6,130	6,160	6,090	25,300
January 05, 2026	6,080	6,040	6,040	6,170	6,020	30,300
December 30, 2025	6,200	6,100	6,100	6,200	6,100	20,000
December 29, 2025	6,130	6,180	6,180	6,190	6,120	33,500
December 26, 2025	6,230	6,210	6,110	6,270	6,170	29,400
December 25, 2025	6,130	6,230	6,230	6,270	6,130	29,200
December 24, 2025	6,190	6,130	6,130	6,210	6,120	33,700
December 23, 2025	6,200	6,190	6,190	6,340	6,170	35,400
December 22, 2025	6,100	6,200	6,200	6,250	6,050	44,700
December 19, 2025	6,060	6,090	6,090	6,100	6,060	21,200
December 18, 2025	6,030	6,070	6,070	6,110	5,960	20,700
December 17, 2025	6,060	5,990	5,990	6,060	5,990	21,500
December 16, 2025	6,030	6,060	6,060	6,070	5,990	23,100
December 15, 2025	6,060	6,070	6,070	6,080	6,020	24,100
December 12, 2025	6,130	6,060	6,060	6,130	6,060	25,400
December 11, 2025	6,200	6,050	6,050	6,200	6,050	24,000
December 10, 2025	6,130	6,170	6,170	6,190	6,090	30,500
December 09, 2025	6,130	6,080	6,080	6,140	6,060	15,200
December 08, 2025	6,130	6,160	6,160	6,180	6,110	24,400
December 05, 2025	6,080	6,080	6,080	6,090	6,040	14,300
December 04, 2025	5,970	6,100	6,100	6,130	5,970	32,300
December 03, 2025	5,920	5,970	5,970	6,020	5,920	50,700
December 02, 2025	6,010	5,950	5,950	6,030	5,940	37,200
December 01, 2025	5,980	6,040	6,040	6,120	5,980	33,400
November 28, 2025	5,910	5,960	5,960	5,970	5,900	26,200
November 27, 2025	5,870	5,900	5,900	5,910	5,870	25,000
November 26, 2025	5,910	5,820	5,820	5,910	5,820	24,100
November 25, 2025	5,900	5,860	5,860	5,940	5,810	50,600
November 21, 2025	5,660	5,850	5,850	5,850	5,660	50,500

Hioki E.E. Corporation (6866.T) JPX